| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.10 | -1.47% | 851,655 | -1,300 | -0.0 |
6.60
6.90
6.70
|
|
2 tháng
(2024-09-23) |
-0.20 | -2.90% | 1,645,865 | 4,333 | 0.0 |
6.60
6.90
6.70
|
|
3 tháng
(2024-08-26) |
-0.30 | -4.29% | 2,712,833 | 38,222 | 0.3 |
6.60
7.30
6.70
|
|
6 tháng
(2024-05-27) |
-1.79 | -21.05% | 8,684,329 | 190,675 | 1.5 |
6.60
8.49
6.70
|
|
12 tháng
(2023-11-28) |
-1.42 | -17.50% | 12,984,924 | 537,475 | 4.7 |
6.60
8.67
6.70
|
|
24 tháng
(2022-12-05) |
-0.56 | -7.66% | 48,039,974 | 1,576,575 | 14.4 |
6.02
9.95
6.70
|
|
36 tháng
(2021-12-08) |
-5.82 | -46.49% | 142,863,006 | 2,030,370 | 18.4 |
4.87
16.58
6.70
|
|
60 tháng
(2019-12-19) |
-0.38 | -5.37% | 241,737,268 | 2,245,960 | 21.4 |
4.87
16.58
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
9.41
|
617,800 | 9.41 | 9.84 | 9.33 | 0 | 5,000 | 0 |
| 10/09/2021 |
9.41
|
672,800 | 8.98 | 9.58 | 9.07 | 0 | 0 | 0 |
| 09/09/2021 |
8.98
|
1,234,968 | 8.20 | 8.98 | 8.29 | 0 | 0 | 0 |
| 08/09/2021 |
8.20
|
415,900 | 8.55 | 8.55 | 8.20 | 0 | 0 | 0 |
| 07/09/2021 |
8.55
|
331,210 | 8.89 | 8.98 | 8.55 | 0 | 0 | 0 |
| 06/09/2021 |
8.89
|
694,730 | 8.29 | 8.98 | 8.46 | 25,000 | 10,100 | 0.2 |
| 01/09/2021 |
8.29
|
863,500 | 7.60 | 8.29 | 7.60 | 0 | 21,500 | -0.2 |
| 31/08/2021 |
7.60
|
139,300 | 7.60 | 7.77 | 7.51 | 0 | 0 | 0 |
| 30/08/2021 |
7.60
|
16,900 | 7.60 | 7.68 | 7.51 | 0 | 100 | -0.0 |
| 27/08/2021 |
7.60
|
59,500 | 7.60 | 7.60 | 7.34 | 0 | 0 | 0 |
| 26/08/2021 |
7.60
|
49,200 | 7.43 | 7.68 | 7.43 | 25,000 | 0 | 0.2 |
| 25/08/2021 |
7.43
|
5,900 | 7.43 | 7.43 | 7.34 | 300 | 0 | 0.0 |
| 24/08/2021 |
7.43
|
13,800 | 7.34 | 7.43 | 7.34 | 0 | 0 | 0 |
| 23/08/2021 |
7.34
|
45,200 | 7.43 | 7.43 | 7.34 | 1,000 | 0 | 0.0 |
| 20/08/2021 |
7.43
|
130,300 | 7.68 | 7.68 | 7.43 | 0 | 0 | 0 |
| 19/08/2021 |
7.68
|
65,000 | 7.60 | 7.68 | 7.51 | 0 | 500 | -0.0 |
| 18/08/2021 |
7.60
|
85,300 | 7.60 | 7.68 | 7.43 | 0 | 500 | -0.0 |
| 17/08/2021 |
7.60
|
32,700 | 7.68 | 7.68 | 7.51 | 0 | 0 | 0 |
| 16/08/2021 |
7.68
|
66,900 | 7.68 | 7.68 | 7.51 | 700 | 0 | 0.0 |
| 13/08/2021 |
7.68
|
81,000 | 7.77 | 7.77 | 7.60 | 0 | 0 | 0 |
| 12/08/2021 |
7.77
|
85,600 | 7.86 | 7.86 | 7.68 | 100 | 500 | -0.0 |
| 11/08/2021 |
7.86
|
127,500 | 7.68 | 7.94 | 7.68 | 200 | 300 | -0.0 |
| 10/08/2021 |
7.68
|
159,400 | 7.25 | 7.77 | 7.25 | 0 | 0 | 0 |
| 09/08/2021 |
7.25
|
21,600 | 7.34 | 7.34 | 7.25 | 300 | 0 | 0.0 |
| 06/08/2021 |
7.34
|
23,600 | 7.25 | 7.34 | 7.25 | 0 | 0 | 0 |
| 05/08/2021 |
7.25
|
33,800 | 7.25 | 7.25 | 7.08 | 0 | 0 | 0 |
| 04/08/2021 |
7.25
|
7,600 | 7.34 | 7.34 | 7.25 | 0 | 0 | 0 |
| 03/08/2021 |
7.34
|
45,400 | 7.34 | 7.43 | 7.17 | 0 | 0 | 0 |
| 02/08/2021 |
7.34
|
33,500 | 7.17 | 7.34 | 7.08 | 0 | 0 | 0 |
| 30/07/2021 |
7.17
|
19,800 | 7.17 | 7.17 | 7.08 | 0 | 0 | 0 |
| 29/07/2021 |
7.17
|
25,600 | 6.99 | 7.17 | 6.99 | 0 | 0 | 0 |
| 28/07/2021 |
6.99
|
52,700 | 6.99 | 6.99 | 6.91 | 0 | 0 | 0 |
| 27/07/2021 |
6.99
|
15,200 | 7.17 | 7.17 | 6.99 | 200 | 0 | 0.0 |
| 26/07/2021 |
7.17
|
6,700 | 7.17 | 7.17 | 6.99 | 0 | 0 | 0 |
| 23/07/2021 |
7.17
|
73,100 | 7.17 | 7.25 | 6.91 | 0 | 0 | 0 |
| 22/07/2021 |
7.17
|
52,100 | 7.25 | 7.25 | 7.08 | 0 | 0 | 0 |
| 21/07/2021 |
7.25
|
103,300 | 7.34 | 7.34 | 6.91 | 400 | 400 | -0 |
| 20/07/2021 |
7.34
|
49,800 | 7.43 | 7.43 | 7.17 | 0 | 0 | 0 |
| 19/07/2021 |
7.43
|
50,200 | 7.51 | 7.51 | 7.25 | 0 | 0 | 0 |
| 16/07/2021 |
7.51
|
27,900 | 7.51 | 7.60 | 7.34 | 0 | 0 | 0 |
| 15/07/2021 |
7.51
|
12,900 | 7.51 | 7.51 | 7.51 | 100 | 0 | 0.0 |
| 14/07/2021 |
7.51
|
13,500 | 7.51 | 7.60 | 7.43 | 0 | 500 | -0.0 |
| 13/07/2021 |
7.51
|
108,100 | 7.25 | 7.51 | 7.25 | 0 | 0 | 0 |
| 12/07/2021 |
7.25
|
84,600 | 7.51 | 7.51 | 7.25 | 0 | 0 | 0 |
| 09/07/2021 |
7.51
|
19,300 | 7.60 | 7.77 | 7.51 | 0 | 0 | 0 |
| 08/07/2021 |
7.60
|
28,800 | 7.51 | 7.77 | 7.51 | 200 | 0 | 0.0 |
| 07/07/2021 |
7.51
|
112,500 | 7.60 | 7.60 | 7.43 | 3,500 | 0 | 0.0 |
| 06/07/2021 |
7.60
|
79,700 | 7.77 | 7.86 | 7.60 | 0 | 10,000 | -0.1 |
| 05/07/2021 |
7.77
|
58,600 | 7.86 | 8.03 | 7.68 | 0 | 0 | 0 |
| 02/07/2021 |
7.86
|
127,600 | 7.94 | 7.94 | 7.68 | 2,100 | 0 | 0.0 |
| 01/07/2021 |
7.94
|
35,008 | 7.86 | 8.03 | 7.77 | 0 | 0 | 0 |
| 30/06/2021 |
7.86
|
71,900 | 8.12 | 8.12 | 7.77 | 0 | 0 | 0 |
| 29/06/2021 |
8.12
|
201,300 | 8.20 | 8.20 | 7.77 | 0 | 0 | 0 |
| 28/06/2021 |
8.20
|
52,915 | 8.20 | 8.20 | 7.94 | 300 | 0 | 0.0 |
| 25/06/2021 |
8.20
|
34,700 | 8.03 | 8.20 | 7.86 | 0 | 0 | 0 |
| 24/06/2021 |
8.03
|
39,207 | 8.29 | 8.29 | 7.94 | 700 | 0 | 0.0 |
| 23/06/2021 |
8.29
|
64,470 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
| 22/06/2021 |
8.29
|
94,250 | 8.20 | 8.46 | 8.20 | 0 | 0 | 0 |
| 21/06/2021 |
8.20
|
101,500 | 8.12 | 8.46 | 8.03 | 0 | 0 | 0 |
| 18/06/2021 |
8.12
|
62,800 | 8.03 | 8.12 | 8.03 | 100 | 0 | 0.0 |
| 17/06/2021 |
8.03
|
44,400 | 8.03 | 8.03 | 7.77 | 100 | 0 | 0.0 |
| 16/06/2021 |
8.03
|
52,150 | 7.94 | 8.20 | 7.94 | 700 | 0 | 0.0 |
| 15/06/2021 |
7.94
|
28,300 | 8.03 | 8.12 | 7.86 | 1,000 | 2,000 | -0.0 |
| 14/06/2021 |
8.03
|
91,700 | 8.12 | 8.20 | 7.86 | 0 | 0 | 0 |
| 11/06/2021 |
8.12
|
126,100 | 7.94 | 8.20 | 7.86 | 100 | 0 | 0.0 |
| 10/06/2021 |
7.94
|
116,800 | 8.46 | 8.46 | 7.86 | 4,000 | 0 | 0.0 |
| 09/06/2021 |
8.46
|
51,630 | 8.55 | 8.55 | 8.03 | 5,000 | 1,000 | 0.0 |
| 08/06/2021 |
8.55
|
104,210 | 8.81 | 8.81 | 8.20 | 30,000 | 0 | 0.3 |
| 07/06/2021 |
8.81
|
292,308 | 8.46 | 9.07 | 8.38 | 100,000 | 0 | 1.0 |
| 04/06/2021 |
8.46
|
231,552 | 7.86 | 8.63 | 7.77 | 0 | 0 | 0 |
| 03/06/2021 |
7.86
|
52,510 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 |
| 02/06/2021 |
7.94
|
100,900 | 7.77 | 7.94 | 7.77 | 26,000 | 500 | 0.2 |
| 01/06/2021 |
7.77
|
47,000 | 7.68 | 7.94 | 7.68 | 0 | 0 | 0 |
| 31/05/2021 |
7.68
|
92,500 | 7.51 | 7.68 | 7.25 | 18,000 | 0 | 0.2 |
| 28/05/2021 |
7.51
|
86,115 | 7.34 | 7.51 | 7.34 | 0 | 0 | 0 |
| 27/05/2021 |
7.34
|
59,515 | 7.43 | 7.51 | 7.34 | 0 | 0 | 0 |
| 26/05/2021 |
7.43
|
14,700 | 7.43 | 7.51 | 7.34 | 300 | 0 | 0.0 |
| 25/05/2021 |
7.43
|
60,300 | 7.51 | 7.60 | 7.43 | 0 | 0 | 0 |
| 24/05/2021 |
7.51
|
36,300 | 7.51 | 7.60 | 7.51 | 0 | 0 | 0 |
| 21/05/2021 |
7.51
|
27,900 | 7.43 | 7.51 | 7.34 | 0 | 0 | 0 |
| 20/05/2021 |
7.43
|
32,400 | 7.51 | 7.60 | 7.34 | 0 | 0 | 0 |
| 19/05/2021 |
7.51
|
33,200 | 7.60 | 7.60 | 7.43 | 200 | 0 | 0.0 |
| 18/05/2021 |
7.60
|
21,500 | 7.68 | 7.68 | 7.51 | 0 | 0 | 0 |
| 17/05/2021 |
7.68
|
35,000 | 7.68 | 7.77 | 7.51 | 0 | 0 | 0 |
| 14/05/2021 |
7.68
|
34,200 | 7.68 | 7.77 | 7.60 | 0 | 0 | 0 |
| 13/05/2021 |
7.68
|
83,500 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 |
| 12/05/2021 |
7.77
|
103,500 | 7.68 | 7.77 | 7.60 | 0 | 0 | 0 |
| 11/05/2021 |
7.68
|
21,100 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 |
| 10/05/2021 |
7.68
|
64,200 | 7.77 | 7.77 | 7.51 | 3,000 | 0 | 0.0 |
| 07/05/2021 |
7.77
|
49,900 | 7.77 | 7.77 | 7.51 | 0 | 0 | 0 |
| 06/05/2021 |
7.77
|
70,500 | 7.86 | 7.94 | 7.68 | 1,000 | 0 | 0.0 |
| 05/05/2021 |
7.86
|
110,610 | 7.77 | 8.12 | 7.60 | 500 | 1,000 | -0.0 |
| 04/05/2021 |
7.77
|
34,800 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 29/04/2021 |
7.86
|
37,400 | 8.03 | 8.20 | 7.86 | 0 | 0 | 0 |
| 28/04/2021 |
8.03
|
48,900 | 8.12 | 8.12 | 7.86 | 0 | 0 | 0 |
| 27/04/2021 |
8.12
|
80,500 | 8.20 | 8.38 | 7.94 | 0 | 500 | -0.0 |
| 26/04/2021 |
8.20
|
287,510 | 8.38 | 8.46 | 8.12 | 16,000 | 0 | 0.2 |
| 23/04/2021 |
8.38
|
94,300 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
| 22/04/2021 |
8.29
|
123,100 | 8.46 | 8.55 | 8.20 | 0 | 0 | 0 |
| 20/04/2021 |
8.46
|
83,730 | 8.46 | 8.63 | 8.38 | 0 | 0 | 0 |